Börse:
86,395€
0,21%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
86,280€
Ask:
86,510€
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 86,38 | 86,45 | 86,33 | 86,42 | 0,01% | - |
| 27.06.2022 | 88,15 | 88,15 | 86,09 | 86,41 | -1,86% | 1.230,00 |
| 24.06.2022 | 87,01 | 88,25 | 86,41 | 88,05 | 2,74% | 2.006,00 |
| 23.06.2022 | 84,86 | 86,62 | 84,82 | 85,70 | 0,16% | 1.949,00 |
| 22.06.2022 | 83,20 | 85,84 | 82,91 | 85,56 | 1,55% | 2.242,00 |
| 21.06.2022 | 85,90 | 86,01 | 84,20 | 84,25 | -1,02% | 2.403,00 |
| 20.06.2022 | 84,94 | 85,12 | 83,85 | 85,12 | -0,13% | 1.851,00 |
| 17.06.2022 | 85,07 | 87,00 | 84,87 | 85,23 | 1,54% | 2.364,00 |
| 16.06.2022 | 85,20 | 85,27 | 83,94 | 83,94 | -2,37% | 1.298,00 |
| 15.06.2022 | 85,03 | 86,38 | 84,78 | 85,98 | 3,02% | 2.007,00 |
| 14.06.2022 | 85,86 | 85,86 | 83,00 | 83,46 | -3,14% | 1.511,00 |
| 13.06.2022 | 88,26 | 88,29 | 85,60 | 86,17 | -2,70% | 5.375,00 |
| 10.06.2022 | 90,03 | 90,23 | 88,36 | 88,56 | -1,99% | 2.288,00 |
| 09.06.2022 | 91,51 | 91,70 | 89,98 | 90,36 | -0,30% | 1.891,00 |
| 08.06.2022 | 90,90 | 91,35 | 90,59 | 90,63 | -0,43% | 1.293,00 |
| 07.06.2022 | 91,63 | 91,63 | 90,50 | 91,02 | -0,44% | 1.642,00 |
| 06.06.2022 | 90,51 | 91,94 | 90,51 | 91,42 | 1,25% | 774,00 |
| 03.06.2022 | 90,45 | 90,45 | 89,72 | 90,29 | -0,07% | 1.376,00 |
| 02.06.2022 | 89,64 | 90,35 | 89,56 | 90,35 | 1,11% | 2.384,00 |
| 01.06.2022 | 91,00 | 91,05 | 89,34 | 89,36 | -0,73% | 2.198,00 |
| 31.05.2022 | 90,70 | 90,70 | 89,57 | 90,02 | -1,63% | 2.052,00 |
| 30.05.2022 | 93,06 | 93,06 | 91,07 | 91,51 | -1,02% | 2.040,00 |
| 27.05.2022 | 92,75 | 92,77 | 92,14 | 92,45 | -0,13% | 2.212,00 |
| 26.05.2022 | 90,06 | 92,60 | 90,06 | 92,57 | 2,55% | 496,00 |
| 25.05.2022 | 90,09 | 90,27 | 89,16 | 90,27 | 1,03% | 3.001,00 |
| 24.05.2022 | 89,32 | 89,35 | 88,46 | 89,35 | -1,23% | 2.992,00 |
| 23.05.2022 | 91,88 | 92,16 | 86,90 | 90,46 | 0,52% | 6.395,00 |
| 20.05.2022 | 90,98 | 91,87 | 89,99 | 89,99 | -1,68% | 954,00 |
| 19.05.2022 | 91,44 | 91,70 | 90,50 | 91,53 | -0,12% | 2.022,00 |
| 18.05.2022 | 92,96 | 93,16 | 91,64 | 91,64 | -1,84% | 745,00 |
| 17.05.2022 | 93,13 | 93,36 | 92,55 | 93,36 | 0,71% | 917,00 |
| 16.05.2022 | 92,30 | 93,06 | 91,50 | 92,70 | 0,73% | 1.914,00 |
| 13.05.2022 | 90,81 | 92,71 | 90,80 | 92,03 | 2,99% | 2.069,00 |
| 12.05.2022 | 89,80 | 91,11 | 89,32 | 89,36 | -1,40% | 1.651,00 |
| 11.05.2022 | 89,77 | 91,52 | 89,77 | 90,63 | 0,89% | 2.324,00 |
| 10.05.2022 | 88,84 | 90,55 | 88,84 | 89,83 | 1,27% | 1.724,00 |
| 09.05.2022 | 89,70 | 90,64 | 88,70 | 88,70 | -1,86% | 1.703,00 |
| 06.05.2022 | 90,84 | 91,30 | 90,00 | 90,38 | 0,11% | 1.961,00 |
| 05.05.2022 | 93,50 | 93,50 | 90,14 | 90,28 | -1,79% | 3.604,00 |
| 04.05.2022 | 93,12 | 93,12 | 91,41 | 91,93 | -1,07% | 1.721,00 |
| 03.05.2022 | 91,68 | 92,92 | 91,68 | 92,92 | 1,89% | 928,00 |
| 02.05.2022 | 90,56 | 91,85 | 90,00 | 91,20 | 0,13% | 1.900,00 |
| 29.04.2022 | 94,12 | 94,12 | 91,08 | 91,08 | -2,74% | 1.660,00 |
| 28.04.2022 | 93,00 | 94,27 | 91,89 | 93,65 | 1,88% | 917,00 |
| 27.04.2022 | 93,11 | 93,11 | 90,93 | 91,92 | -0,63% | 1.280,00 |
| 26.04.2022 | 92,05 | 93,69 | 92,05 | 92,50 | -1,59% | 2.679,00 |
| 25.04.2022 | 91,54 | 95,03 | 91,16 | 93,99 | 1,26% | 5.167,00 |
| 22.04.2022 | 94,17 | 94,47 | 92,80 | 92,82 | -1,14% | 3.700,00 |
| 21.04.2022 | 92,00 | 94,81 | 91,75 | 93,89 | 2,87% | 2.451,00 |
| 20.04.2022 | 89,82 | 91,98 | 89,82 | 91,27 | 1,61% | 1.286,00 |
| 19.04.2022 | 89,40 | 90,13 | 89,09 | 89,82 | -0,19% | 1.607,00 |
| 14.04.2022 | 90,00 | 90,32 | 89,84 | 89,99 | -0,27% | 3.003,00 |
| 13.04.2022 | 91,37 | 91,37 | 90,02 | 90,23 | -0,28% | 1.804,00 |
| 12.04.2022 | 89,32 | 91,20 | 88,58 | 90,48 | 0,53% | 1.728,00 |
| 11.04.2022 | 87,95 | 91,12 | 87,80 | 90,00 | 2,77% | 2.154,00 |
| 08.04.2022 | 87,83 | 89,67 | 87,43 | 87,57 | -0,73% | 1.915,00 |
| 07.04.2022 | 86,70 | 88,78 | 86,56 | 88,21 | 1,78% | 3.380,00 |
| 06.04.2022 | 88,65 | 88,88 | 85,50 | 86,67 | -2,13% | 4.830,00 |
| 05.04.2022 | 92,28 | 92,28 | 87,08 | 88,56 | -4,26% | 7.750,00 |
| 04.04.2022 | 94,38 | 94,40 | 91,65 | 92,50 | -1,52% | 3.151,00 |
| 01.04.2022 | 93,47 | 94,23 | 93,36 | 93,93 | 1,16% | 1.791,00 |
| 31.03.2022 | 93,63 | 94,26 | 92,85 | 92,85 | -1,00% | 3.496,00 |
| 30.03.2022 | 94,68 | 94,68 | 93,13 | 93,79 | -1,72% | 1.393,00 |
| 29.03.2022 | 94,00 | 95,69 | 93,59 | 95,43 | 1,87% | 2.059,00 |
| 28.03.2022 | 91,43 | 93,68 | 91,43 | 93,68 | 1,35% | 4.689,00 |
| 25.03.2022 | 91,97 | 92,43 | 91,51 | 92,43 | 0,25% | 1.595,00 |
| 24.03.2022 | 92,79 | 92,90 | 91,00 | 92,20 | 0,81% | 1.580,00 |
| 23.03.2022 | 93,70 | 93,85 | 91,46 | 91,46 | -2,41% | 1.704,00 |
| 22.03.2022 | 92,51 | 93,80 | 92,51 | 93,72 | 1,33% | 2.908,00 |
| 21.03.2022 | 93,38 | 93,38 | 91,88 | 92,49 | -1,19% | 2.406,00 |
| 18.03.2022 | 93,96 | 94,25 | 91,66 | 93,60 | -0,56% | 3.216,00 |
| 17.03.2022 | 93,39 | 94,62 | 92,24 | 94,13 | 1,42% | 1.725,00 |
| 16.03.2022 | 92,36 | 94,40 | 92,31 | 92,81 | 1,11% | 3.070,00 |
| 15.03.2022 | 90,55 | 91,79 | 89,60 | 91,79 | 0,82% | 1.402,00 |
| 14.03.2022 | 89,25 | 92,02 | 89,00 | 91,04 | 3,27% | 1.911,00 |
| 11.03.2022 | 88,88 | 90,42 | 87,26 | 88,16 | -0,50% | 1.755,00 |
| 10.03.2022 | 91,09 | 91,09 | 87,04 | 88,60 | -3,06% | 1.704,00 |
| 09.03.2022 | 86,46 | 91,55 | 85,98 | 91,40 | 5,06% | 4.385,00 |
| 08.03.2022 | 80,25 | 89,50 | 80,01 | 87,00 | 7,17% | 7.886,00 |
| 07.03.2022 | 84,04 | 86,00 | 80,90 | 81,18 | -6,49% | 7.462,00 |
| 04.03.2022 | 91,27 | 91,27 | 86,38 | 86,81 | -5,47% | 6.663,00 |
| 03.03.2022 | 92,89 | 93,81 | 91,50 | 91,83 | -1,37% | 3.354,00 |
| 02.03.2022 | 90,39 | 93,25 | 90,13 | 93,11 | 3,46% | 2.281,00 |
| 01.03.2022 | 95,10 | 95,33 | 89,51 | 90,00 | -4,77% | 3.931,00 |
| 28.02.2022 | 94,39 | 94,81 | 92,33 | 94,51 | -1,46% | 2.447,00 |
| 25.02.2022 | 94,36 | 96,18 | 92,50 | 95,91 | 1,74% | 2.083,00 |
| 24.02.2022 | 95,00 | 95,04 | 92,40 | 94,27 | -1,72% | 8.377,00 |
| 23.02.2022 | 97,84 | 100,60 | 95,92 | 95,92 | -1,99% | 2.364,00 |
| 22.02.2022 | 98,00 | 98,71 | 96,40 | 97,87 | -0,13% | 2.849,00 |
| 21.02.2022 | 100,76 | 102,50 | 98,00 | 98,00 | -2,47% | 6.780,00 |
| 18.02.2022 | 101,86 | 103,66 | 100,40 | 100,48 | -1,55% | 3.802,00 |
| 17.02.2022 | 102,16 | 102,56 | 100,78 | 102,06 | -0,82% | 3.287,00 |
| 16.02.2022 | 101,36 | 103,34 | 101,36 | 102,90 | 1,60% | 3.133,00 |
| 15.02.2022 | 99,96 | 101,72 | 99,96 | 101,28 | 1,63% | 1.480,00 |
| 14.02.2022 | 101,10 | 101,16 | 98,31 | 99,66 | -1,29% | 7.336,00 |
| 11.02.2022 | 102,16 | 102,26 | 100,80 | 100,96 | -1,41% | 9.121,00 |
| 10.02.2022 | 102,40 | 103,66 | 102,32 | 102,40 | -0,14% | 19.925,00 |
| 09.02.2022 | 102,40 | 103,26 | 102,10 | 102,54 | 0,53% | 3.292,00 |
| 08.02.2022 | 99,22 | 102,00 | 99,16 | 102,00 | 3,03% | 3.559,00 |
| 07.02.2022 | 98,64 | 99,40 | 97,67 | 99,00 | 0,25% | 2.285,00 |